Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.28
|
500 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
12/09/2012 |
2.28
|
1,000 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
11/09/2012 |
2.28
|
100 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
10/09/2012 |
2.28
|
11,500 | 2.16 | 2.28 | 2.28 | 0 | 0 | 0 |
07/09/2012 |
2.16
|
800 | 2.28 | 2.43 | 2.16 | 0 | 0 | 0 |
06/09/2012 |
2.28
|
300 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
05/09/2012 |
2.28
|
500 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
04/09/2012 |
2.28
|
400 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
31/08/2012 |
2.28
|
1,800 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 |
30/08/2012 |
2.28
|
2,400 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 |
29/08/2012 |
2.28
|
2,100 | 2.31 | 2.31 | 2.16 | 0 | 0 | 0 |
28/08/2012 |
2.31
|
7,800 | 2.25 | 2.31 | 2.16 | 0 | 0 | 0 |
27/08/2012 |
2.25
|
3,800 | 2.40 | 2.40 | 2.25 | 0 | 0 | 0 |
24/08/2012 |
2.40
|
3,400 | 2.25 | 2.40 | 2.37 | 0 | 0 | 0 |
23/08/2012 |
2.25
|
500 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
22/08/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
21/08/2012 |
2.31
|
6,800 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 |
20/08/2012 |
2.46
|
4,100 | 2.37 | 2.53 | 2.46 | 0 | 0 | 0 |
17/08/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
16/08/2012 |
2.37
|
2,400 | 2.40 | 2.40 | 2.34 | 0 | 0 | 0 |
15/08/2012 |
2.40
|
3,100 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
14/08/2012 |
2.46
|
1,400 | 2.37 | 2.46 | 2.46 | 0 | 0 | 0 |
13/08/2012 |
2.37
|
900 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 |
10/08/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
09/08/2012 |
2.46
|
2,500 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 |
08/08/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
07/08/2012 |
2.46
|
500 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
06/08/2012 |
2.46
|
1,100 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
03/08/2012 |
2.46
|
900 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
02/08/2012 |
2.46
|
100 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 |
01/08/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
31/07/2012 |
2.53
|
200 | 2.40 | 2.53 | 2.34 | 0 | 0 | 0 |
30/07/2012 |
2.40
|
500 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
27/07/2012 |
2.46
|
1,600 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
26/07/2012 |
2.46
|
300 | 2.43 | 2.46 | 2.46 | 0 | 0 | 0 |
25/07/2012 |
2.43
|
6,200 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
24/07/2012 |
2.46
|
1,400 | 2.49 | 2.53 | 2.46 | 0 | 0 | 0 |
23/07/2012 |
2.49
|
2,300 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
20/07/2012 |
2.56
|
5,500 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
19/07/2012 |
2.62
|
10,400 | 2.53 | 2.62 | 2.49 | 0 | 0 | 0 |
18/07/2012 |
2.53
|
1,700 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
17/07/2012 |
2.62
|
1,200 | 2.59 | 2.74 | 2.62 | 0 | 0 | 0 |
16/07/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
13/07/2012 |
2.59
|
3,300 | 2.59 | 2.74 | 2.59 | 0 | 0 | 0 |
12/07/2012 |
2.59
|
400 | 2.46 | 2.59 | 2.46 | 0 | 0 | 0 |
11/07/2012 |
2.46
|
2,100 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 |
10/07/2012 |
2.59
|
500 | 2.46 | 2.59 | 2.46 | 0 | 0 | 0 |
09/07/2012 |
2.46
|
3,000 | 2.56 | 2.56 | 2.46 | 2,000 | 0 | 0.0 |
06/07/2012 |
2.56
|
800 | 2.53 | 2.56 | 2.46 | 0 | 0 | 0 |
05/07/2012 |
2.53
|
8,600 | 2.49 | 2.53 | 2.46 | 0 | 0 | 0 |
04/07/2012 |
2.49
|
2,700 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
03/07/2012 |
2.49
|
3,700 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 |
02/07/2012 |
2.59
|
500 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
29/06/2012 |
2.59
|
4,000 | 2.56 | 2.59 | 2.46 | 0 | 0 | 0 |
28/06/2012 |
2.56
|
6,800 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 |
27/06/2012 |
2.56
|
1,400 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
26/06/2012 |
2.62
|
21,500 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
25/06/2012 |
2.80
|
4,100 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 |
22/06/2012 |
2.77
|
4,500 | 3.42 | 3.42 | 2.77 | 0 | 0 | 0 |
21/06/2012 |
3.42
|
14,000 | 3.60 | 3.63 | 3.42 | 0 | 0 | 0 |
20/06/2012 |
3.60
|
14,000 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
19/06/2012 |
3.54
|
29,900 | 3.79 | 3.79 | 3.54 | 200 | 0 | 0.0 |
18/06/2012 |
3.79
|
9,100 | 3.63 | 3.79 | 3.66 | 0 | 0 | 0 |
15/06/2012 |
3.63
|
6,500 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
14/06/2012 |
3.88
|
8,800 | 3.85 | 3.94 | 3.82 | 0 | 0 | 0 |
13/06/2012 |
3.85
|
8,400 | 3.63 | 3.88 | 3.63 | 0 | 0 | 0 |
12/06/2012 |
3.63
|
2,200 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
11/06/2012 |
3.70
|
8,700 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
08/06/2012 |
3.70
|
500 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
07/06/2012 |
3.76
|
1,100 | 3.63 | 3.76 | 3.76 | 0 | 0 | 0 |
06/06/2012 |
3.63
|
1,500 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
05/06/2012 |
3.54
|
100 | 3.39 | 3.54 | 3.54 | 0 | 0 | 0 |
04/06/2012 |
3.39
|
5,800 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
01/06/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/05/2012 |
3.60
|
100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
30/05/2012 |
3.70
|
7,000 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
29/05/2012 |
3.54
|
9,700 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
28/05/2012 |
3.57
|
1,200 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 |
25/05/2012 |
3.73
|
500 | 3.60 | 3.73 | 3.73 | 0 | 0 | 0 |
24/05/2012 |
3.60
|
4,800 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
23/05/2012 |
3.70
|
9,100 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
22/05/2012 |
3.79
|
3,200 | 3.79 | 3.79 | 3.57 | 0 | 0 | 0 |
21/05/2012 |
3.79
|
3,600 | 3.70 | 3.79 | 3.73 | 0 | 0 | 0 |
18/05/2012 |
3.70
|
32,000 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
17/05/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
16/05/2012 |
3.97
|
900 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 |
15/05/2012 |
3.97
|
6,300 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
14/05/2012 |
3.97
|
9,200 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 |
11/05/2012 |
4.25
|
2,200 | 4.28 | 4.28 | 4.25 | 0 | 0 | 0 |
10/05/2012 |
4.28
|
5,100 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 |
09/05/2012 |
4.56
|
4,500 | 4.40 | 4.56 | 4.25 | 0 | 0 | 0 |
08/05/2012 |
4.40
|
7,200 | 4.28 | 4.40 | 4.25 | 0 | 0 | 0 |
07/05/2012 |
4.28
|
9,100 | 4.07 | 4.28 | 4.00 | 0 | 0 | 0 |
04/05/2012 |
4.07
|
16,200 | 3.85 | 4.07 | 3.82 | 0 | 0 | 0 |
03/05/2012 |
3.85
|
13,300 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 |
02/05/2012 |
3.82
|
7,800 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
27/04/2012 |
3.88
|
20,400 | 3.73 | 3.88 | 3.73 | 0 | 0 | 0 |
26/04/2012 |
3.73
|
10,400 | 3.66 | 3.73 | 3.60 | 0 | 0 | 0 |
25/04/2012 |
3.66
|
200 | 3.54 | 3.66 | 3.66 | 0 | 0 | 0 |
24/04/2012 |
3.54
|
10,300 | 3.54 | 3.63 | 3.48 | 0 | 0 | 0 |